KEC International Limited (KEC.NS) NSE

Currency In INR

KEC.NS Historical Return

If you invested ₹1000 in KEC International Limited (KEC.NS) 10 years ago, it would be worth ₹3,420.01 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹947.01, while ₹1000 invested 1 year ago would be worth ₹473.14. This corresponds to total returns of 242%, -5.3%, -52.69%, respectively, with annualized returns of 13.08%, -1.08%, -52.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KEC.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	411	406.4	406.4	411	404.1	608,964
September 10, 2026	393.85	413.45	413.45	415.95	393.85	2.45M
September 09, 2026	406	393.2	393.2	417.9	389.15	2.07M
September 08, 2026	401.65	405.7	405.7	407.25	401.65	468,357
September 07, 2026	408.55	401.65	401.65	409.8	399.55	720,335
September 04, 2026	406.15	408.55	408.55	410.6	403.3	777,483
September 03, 2026	410	406.15	406.15	411.95	399.55	1.13M
September 02, 2026	415	407.8	407.8	416	406.5	701,636
September 01, 2026	416.8	417	417	421.5	414.85	358,407
August 31, 2026	425.8	416.5	416.5	425.8	415	715,932
August 28, 2026	421	425.8	425.8	427	421	486,510
August 27, 2026	429.95	421.4	421.4	431.9	419.1	786,288
August 26, 2026	427.9	430.15	430.15	433.6	427.9	427,698
August 25, 2026	430.5	426.35	426.35	433.9	425.2	608,190
August 24, 2026	439	431.35	431.35	441.4	430	552,048
August 21, 2026	425.1	435.95	435.95	437.5	423.55	3.67M
August 20, 2026	425	424.1	424.1	435.95	418	1.57M
August 19, 2026	428.6	423.5	423.5	433.2	422	682,834
August 18, 2026	436.35	428.6	428.6	438	427	1.4M
August 17, 2026	440.2	436.35	436.35	441.95	433.35	788,887
August 14, 2026	445.1	439.9	439.9	446.25	438	610,849
August 13, 2026	444.05	444.65	444.65	447.3	443	469,458
August 12, 2026	450.8	441.8	441.8	453.7	439.85	1.6M
August 11, 2026	460	450.75	450.75	467.9	449.5	4.24M
August 10, 2026	479.8	475.85	475.85	480.45	474.2	598,668
August 07, 2026	475	478.85	478.85	480.45	472.1	585,339
August 06, 2026	478.8	477.7	477.7	480.3	472.6	626,161
August 05, 2026	477.1	475.55	475.55	485.5	474.05	746,351
August 04, 2026	485	474.1	474.1	487.8	473	1.37M
August 03, 2026	473.75	478.75	478.75	482.85	472.35	806,688
July 31, 2026	470.9	468.95	468.95	472.6	466.3	709,491
July 30, 2026	476.4	468.75	468.75	476.4	467.4	789,145
July 29, 2026	467.35	477.55	477.55	479.8	463.3	1.27M
July 28, 2026	465.05	466	466	468.7	460.3	918,875
July 27, 2026	475.95	464.6	464.6	476	464.05	947,596
July 24, 2026	469.2	469.9	469.9	477.7	462.4	819,658
July 23, 2026	477.6	472.95	472.95	477.75	471.7	425,253
July 22, 2026	490.8	479.6	479.6	490.8	477.55	667,183
July 21, 2026	488.05	490.8	490.8	494.85	486.5	379,332
July 20, 2026	492.4	487.75	487.75	493.15	484.1	627,516
July 17, 2026	497.2	495.4	495.4	500.1	491.05	509,223
July 16, 2026	510.9	498.15	498.15	510.9	497	859,898
July 15, 2026	504	507.5	507.5	514.4	502.05	4.61M
July 14, 2026	494	489.9	489.9	494.65	488.35	518,996
July 13, 2026	500	495.85	495.85	500.75	494.3	939,485
July 10, 2026	497.8	504.85	504.85	516.7	494.2	1.37M
July 09, 2026	488	495.25	495.25	498.95	485	362,999
July 08, 2026	494	486.95	486.95	496	484.15	723,708
July 07, 2026	506.7	498.4	498.4	509.9	496	998,126
July 06, 2026	513.2	505.4	505.4	514	498.25	910,319
July 03, 2026	518.95	511	511	519.7	508.3	875,862
July 02, 2026	523.1	515.3	515.3	525.2	513.65	1.15M
July 01, 2026	526.5	521.45	521.45	529.7	518.5	1.22M
June 30, 2026	537	521.5	521.5	551	517.7	9.58M
June 29, 2026	540.5	515.4	515.4	549	511.35	3.44M
June 25, 2026	533.95	528.15	528.15	541.85	525.15	657,828
June 24, 2026	540	531.15	531.15	543.25	528.75	553,557
June 23, 2026	543.2	542.25	542.25	549.5	540.4	802,538
June 22, 2026	544.2	545.2	545.2	551	540.7	984,475
June 19, 2026	524.6	541.45	541.45	544.5	522	1.98M